Skip to main content

Devon Energy (NY: DVN )

41.27 +0.90 (+2.22%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 51.58 52.28 51.30 51.66 5,077,087 +0.63(+1.23%)
Jun 28, 2007 51.52 51.70 50.69 51.03 5,860,562 -0.15(-0.28%)
Jun 27, 2007 50.08 51.31 49.71 51.17 5,785,645 +0.71(+1.40%)
Jun 26, 2007 51.87 52.72 50.18 50.47 7,127,957 -1.22(-2.36%)
Jun 25, 2007 52.22 52.38 51.37 51.69 7,063,225 -1.12(-2.12%)
Jun 22, 2007 53.15 53.41 52.34 52.81 5,275,125 -0.68(-1.27%)
Jun 21, 2007 53.29 54.03 52.86 53.49 6,559,064 +0.20(+0.37%)
Jun 20, 2007 55.06 55.37 53.19 53.29 5,179,844 -1.70(-3.10%)
Jun 19, 2007 54.43 55.09 54.07 54.99 5,959,617 -0.12(-0.22%)
Jun 18, 2007 54.43 55.36 54.32 55.11 4,633,321 +0.77(+1.42%)
Jun 15, 2007 53.81 54.43 53.75 54.34 5,572,231 +1.08(+2.03%)
Jun 14, 2007 52.75 53.40 52.59 53.26 4,934,924 +0.91(+1.74%)
Jun 13, 2007 51.67 52.62 51.67 52.35 5,064,204 +0.75(+1.46%)
Jun 12, 2007 51.95 52.55 51.47 51.60 4,253,210 -0.34(-0.66%)
Jun 11, 2007 51.79 52.59 51.52 51.94 3,195,326 +0.27(+0.52%)
Jun 08, 2007 51.65 51.69 50.87 51.67 4,792,417 +0.00(+0.00%)
Jun 07, 2007 52.52 52.96 51.67 51.67 7,802,395 -0.83(-1.58%)
Jun 06, 2007 52.71 52.72 51.63 52.50 6,257,269 -0.37(-0.70%)
Jun 05, 2007 52.78 52.97 52.03 52.87 5,287,145 +0.22(+0.43%)
Jun 04, 2007 51.20 52.78 51.06 52.65 5,648,252 +1.40(+2.73%)
Jun 01, 2007 50.67 51.68 50.68 51.25 5,903,124 +0.59(+1.16%)
May 31, 2007 50.94 51.24 50.36 50.66 4,815,847 -0.14(-0.27%)
May 30, 2007 50.20 50.97 49.86 50.80 4,923,246 +0.60(+1.20%)
May 29, 2007 50.50 50.57 49.68 50.20 3,907,958 -0.34(-0.68%)
May 25, 2007 50.58 51.04 50.17 50.54 3,321,878 +0.22(+0.43%)
May 24, 2007 51.37 51.79 49.97 50.32 4,446,134 -1.03(-2.00%)
May 23, 2007 51.84 52.12 51.21 51.35 4,585,630 -0.32(-0.63%)
May 22, 2007 51.99 52.41 51.63 51.68 4,094,224 -0.48(-0.91%)
May 21, 2007 51.40 52.63 51.56 52.15 7,006,227 +0.72(+1.40%)
May 18, 2007 49.40 51.45 49.39 51.43 5,283,824 +0.91(+1.80%)
May 17, 2007 49.52 50.87 49.25 50.52 5,579,250 +0.98(+1.97%)
May 16, 2007 49.51 50.46 48.66 49.54 5,294,723 +0.04(+0.08%)
May 15, 2007 50.32 50.33 49.35 49.51 5,144,506 -0.64(-1.28%)
May 14, 2007 49.49 50.30 49.27 50.15 5,450,600 +0.65(+1.32%)
May 11, 2007 48.58 49.63 48.50 49.49 4,351,114 +1.08(+2.24%)
May 10, 2007 49.12 49.45 48.15 48.41 4,986,303 -0.85(-1.73%)
May 09, 2007 49.74 49.82 48.73 49.26 5,361,541 -0.49(-0.98%)
May 08, 2007 49.62 49.82 49.04 49.75 4,109,683 -0.30(-0.59%)
May 07, 2007 50.10 50.40 49.76 50.05 3,161,732 -0.05(-0.11%)
May 04, 2007 50.40 50.89 50.01 50.10 6,038,270 -0.02(-0.04%)
May 03, 2007 49.00 50.32 48.79 50.12 6,686,068 +1.12(+2.29%)
May 02, 2007 48.52 49.39 48.50 49.00 4,732,744 +0.77(+1.60%)
May 01, 2007 48.08 48.40 47.64 48.23 4,021,395 +0.15(+0.30%)
Apr 30, 2007 48.39 49.04 48.00 48.08 4,892,825 -0.41(-0.84%)
Apr 27, 2007 48.28 48.81 48.10 48.49 3,521,405 -0.05(-0.09%)
Apr 26, 2007 49.08 49.29 48.38 48.54 5,886,364 -0.82(-1.67%)
Apr 25, 2007 48.63 49.68 48.42 49.36 6,007,196 +1.24(+2.58%)
Apr 24, 2007 48.38 48.61 47.88 48.12 4,575,993 -0.25(-0.52%)
Apr 23, 2007 48.54 48.98 48.15 48.37 5,831,134 -0.16(-0.33%)
Apr 20, 2007 47.83 48.58 47.83 48.53 7,386,524 +1.04(+2.18%)
Apr 19, 2007 48.17 48.20 47.26 47.49 5,247,085 -0.87(-1.80%)
Apr 18, 2007 48.36 48.40 47.94 48.36 6,883,856 -0.16(-0.33%)
Apr 17, 2007 49.41 49.56 48.22 48.52 5,929,215 -0.76(-1.54%)
Apr 16, 2007 49.57 49.68 48.72 49.28 4,640,029 -0.27(-0.55%)
Apr 13, 2007 49.39 49.58 48.89 49.55 4,554,207 +0.10(+0.20%)
Apr 12, 2007 48.75 49.62 48.52 49.45 6,247,869 +0.99(+2.04%)
Apr 11, 2007 48.86 49.20 48.39 48.46 8,315,637 -0.49(-1.01%)
Apr 10, 2007 48.19 49.04 48.13 48.96 6,448,174 +0.82(+1.71%)
Apr 09, 2007 48.17 48.88 47.79 48.13 9,041,188 +0.71(+1.49%)
Apr 05, 2007 47.09 47.59 46.78 47.43 6,248,230 +0.28(+0.59%)
Apr 04, 2007 46.40 47.22 46.13 47.15 6,725,396 +0.57(+1.23%)
Apr 03, 2007 46.16 46.70 45.78 46.58 5,098,456 +0.32(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.